Skip to main content

Carpenter Technology Corp (NY: CRS )

70.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 52.14 52.94 52.14 52.30 204,468 -0.17(-0.32%)
Sep 27, 2018 52.24 52.57 51.93 52.47 177,233 +0.31(+0.60%)
Sep 26, 2018 53.57 53.57 52.08 52.16 189,941 -0.85(-1.61%)
Sep 25, 2018 52.70 53.18 51.98 53.01 144,611 +0.85(+1.63%)
Sep 24, 2018 52.44 52.93 51.88 52.16 198,116 -0.35(-0.66%)
Sep 21, 2018 52.85 53.22 52.04 52.50 770,532 -0.26(-0.49%)
Sep 20, 2018 53.81 53.81 52.33 52.76 235,633 -0.13(-0.25%)
Sep 19, 2018 53.10 53.92 52.63 52.89 212,322 +0.44(+0.85%)
Sep 18, 2018 52.57 53.05 51.73 52.45 197,462 +0.41(+0.78%)
Sep 17, 2018 51.62 52.65 51.47 52.04 202,042 +0.38(+0.74%)
Sep 14, 2018 51.39 52.44 51.10 51.66 215,514 +0.34(+0.66%)
Sep 13, 2018 51.93 51.94 50.90 51.32 154,287 -0.09(-0.17%)
Sep 12, 2018 50.45 51.63 50.13 51.41 186,943 +0.95(+1.88%)
Sep 11, 2018 49.61 50.60 49.20 50.46 117,040 +0.42(+0.83%)
Sep 10, 2018 50.30 50.71 49.90 50.05 249,876 -0.34(-0.67%)
Sep 07, 2018 50.97 51.10 49.69 50.38 131,315 -0.90(-1.76%)
Sep 06, 2018 51.47 52.20 50.87 51.29 149,225 +0.08(+0.16%)
Sep 05, 2018 50.98 51.73 50.72 51.21 162,431 +0.12(+0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.